U.S. markets closed

Populous USD (PPT-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.059021+0.010097 (+20.64%)
A partir del 12:22AM UTC. Mercado abierto.
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 may 20240.0574460.0590210.0574460.0590210.059021346,825
20 may 2024------
19 may 20240.0533170.0570030.0448190.0489860.048986277,426
18 may 20240.0537600.0572370.0481010.0533170.053317297,158
17 may 20240.0520300.0583780.0463810.0537600.053760274,400
16 may 20240.0529350.0575530.0454250.0520300.052030275,377
15 may 20240.0466050.0551150.0453640.0529350.052935285,747
14 may 20240.0512560.0583020.0445410.0466050.046605260,112
13 may 20240.0464810.0595660.0423690.0512560.051256288,160
12 may 20240.0442190.0574920.0403380.0464810.046481286,285
11 may 20240.0517040.0589990.0405530.0442190.044219281,496
10 may 20240.0425550.0651600.0396440.0517040.051704256,214
09 may 20240.0483390.0581310.0390090.0425550.042555220,027
08 may 20240.0438180.0523620.0388510.0483390.048339168,838
07 may 20240.0395340.0511390.0393310.0438180.043818252,814
06 may 20240.0446400.0498140.0389770.0395340.039534296,991
05 may 20240.0488970.0499020.0396960.0446400.044640311,675
04 may 20240.0445600.0502710.0381510.0488970.048897272,692
03 may 20240.0366490.0457330.0366490.0445600.044560296,222
02 may 20240.0325780.0453610.0325780.0366490.036649244,612
01 may 20240.0340120.0447400.0306220.0325780.032578265,660
30 abr 20240.0384820.0433230.0329770.0340120.034012211,550
29 abr 20240.0340770.0391440.0334180.0384820.038482220,753
28 abr 20240.0329800.0414150.0323610.0340770.034077243,665
27 abr 20240.0385590.0402360.0314330.0329800.032980312,930
26 abr 20240.0381530.0402830.0346050.0385590.038559274,858
25 abr 20240.0385040.0410870.0351120.0381530.038153293,958
24 abr 20240.0336890.0437450.0324720.0385040.038504283,620
23 abr 20240.0394940.0441040.0314480.0336890.033689312,828
22 abr 20240.0414180.0458650.0327140.0394940.039494311,512
21 abr 20240.0385010.0465630.0303400.0414180.041418336,291
20 abr 20240.0386840.0468470.0267320.0385010.038501272,895
19 abr 20240.0425430.0468940.0262700.0386840.038684308,588
18 abr 20240.0384690.0475540.0328180.0425430.042543276,357
17 abr 20240.0415940.0485230.0359180.0384690.038469284,406
16 abr 20240.0452650.0486650.0346220.0415940.041594295,288
15 abr 20240.0503510.0541730.0357410.0452650.045265275,170
14 abr 20240.0357170.0551720.0344390.0503510.050351316,627
13 abr 20240.0534480.0572070.0357170.0357170.035717294,018
12 abr 20240.0497890.0585030.0409230.0534480.053448299,693
11 abr 20240.0505730.0601510.0449020.0497890.049789296,213
10 abr 20240.0502430.0634180.0429490.0505730.050573365,618
09 abr 20240.0610900.0811620.0438740.0502430.050243340,153
08 abr 20240.0604050.0712850.0443240.0610900.061090320,584
07 abr 20240.0477460.0766160.0375040.0604050.060405324,125
06 abr 20240.0509560.0683700.0416730.0477460.047746289,701
05 abr 20240.0522400.0698930.0396870.0509560.050956318,230
04 abr 20240.0511200.0710200.0448580.0522400.052240305,138
03 abr 20240.0449160.0574060.0429880.0511200.051120312,406
02 abr 20240.0601880.0689660.0400380.0449160.044916298,402
01 abr 20240.0748660.0748660.0377070.0601880.060188336,872
31 mar 20240.0509410.0807990.0413080.0748660.074866330,412
30 mar 20240.0635880.0788410.0342510.0509410.050941316,662
29 mar 20240.0550120.0785910.0323310.0635880.063588344,462
28 mar 20240.0652210.0808480.0341970.0550120.055012327,473
27 mar 20240.0640780.0808640.0396670.0652210.065221333,376
26 mar 20240.0313750.0758380.0313550.0640780.064078352,413
25 mar 20240.0404850.0732980.0247710.0313750.031375202,183
24 mar 20240.0412080.0481830.0284010.0404850.040485316,124
23 mar 20240.0310760.0469280.0292590.0412080.041208327,192
22 mar 20240.0314610.0471350.0269800.0310760.031076318,516
21 mar 20240.0396810.0624470.0265850.0314610.031461324,936
20 mar 20240.0357100.0598420.0289020.0396810.039681319,149
19 mar 20240.0352770.0437810.0264340.0357100.035710265,272
18 mar 20240.0342850.0490870.0280180.0352770.035277308,881
17 mar 20240.0323140.0503880.0280930.0342850.034285339,264
16 mar 20240.0392850.0542960.0292370.0323140.032314297,027
15 mar 20240.0537540.0543810.0277110.0392850.039285334,948
14 mar 20240.0359820.0577710.0358700.0537540.053754324,053
13 mar 20240.0383980.0586160.0285600.0359820.035982341,641
12 mar 20240.0484640.0627880.0297520.0383980.038398358,750
11 mar 20240.0521530.0679030.0245750.0484640.048464363,356
10 mar 20240.0443200.0611590.0300710.0521530.052153385,775
09 mar 20240.0362050.0469680.0329110.0443200.044320349,206
08 mar 20240.0357130.0472340.0317530.0362050.036205380,871
07 mar 20240.0308290.0460770.0287260.0357130.035713329,764
06 mar 20240.0459510.0479960.0308290.0308290.030829316,456
05 mar 20240.0548050.0556530.0401680.0459510.045951230,781
04 mar 20240.0520560.0597020.0461000.0548050.054805211,543
03 mar 20240.0547050.0627540.0461410.0520560.052056307,974
02 mar 20240.0464480.0650570.0449170.0547050.054705304,281
01 mar 20240.0505580.0557170.0428920.0464480.046448303,588
29 feb 20240.0487470.0574530.0413410.0505580.050558303,065
28 feb 20240.0506430.0544030.0397180.0487470.048747297,500
27 feb 20240.0409340.0524660.0389550.0506430.050643292,547
26 feb 20240.0419800.0437210.0386900.0409340.040934267,910
25 feb 20240.0389000.0425910.0382570.0419800.041980267,089
24 feb 20240.0384020.0407980.0369250.0389000.038900266,762
23 feb 20240.0403030.0411450.0369090.0384020.038402237,976
22 feb 20240.0414610.0418540.0370580.0403030.040303225,639
21 feb 20240.0397010.0414760.0361300.0414610.041461242,627
20 feb 20240.0366480.0415600.0357870.0397010.039701273,015
19 feb 20240.0391600.0392160.0357600.0366480.036648254,453
18 feb 20240.0384980.0391600.0350970.0391600.039160268,990
17 feb 20240.0387220.0391570.0333310.0384980.038498195,989
16 feb 20240.0370120.0393730.0350170.0387220.038722199,766
15 feb 20240.0365880.0398400.0335140.0370120.037012229,699
14 feb 20240.0348300.0395230.0317910.0365880.036588134,087
13 feb 20240.0380810.0395070.0316810.0348300.034830136,090
12 feb 20240.0361540.0391080.0327720.0380810.038081123,769
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...